Financial News

Allegheny Technologies (NY: ATI )

51.17 +0.25 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 84.35 86.76 84.19 86.58 3,716,793 +2.43(+2.88%)
May 30, 2007 81.41 84.21 80.55 84.15 2,032,354 +1.63(+1.97%)
May 29, 2007 83.79 83.89 81.66 82.53 1,783,500 -0.56(-0.68%)
May 25, 2007 82.16 83.17 81.71 83.09 1,661,418 +1.60(+1.96%)
May 24, 2007 84.54 84.54 80.61 81.49 3,808,698 -2.93(-3.47%)
May 23, 2007 84.96 86.04 84.11 84.42 2,187,244 +0.14(+0.17%)
May 22, 2007 84.92 86.00 84.10 84.28 1,932,752 -1.44(-1.68%)
May 21, 2007 86.04 86.60 84.87 85.72 2,066,548 +0.22(+0.25%)
May 18, 2007 84.59 85.87 84.24 85.50 2,376,109 +1.14(+1.36%)
May 17, 2007 84.10 84.83 83.13 84.35 2,249,397 -0.60(-0.70%)
May 16, 2007 85.84 86.22 83.52 84.95 2,580,745 -0.55(-0.64%)
May 15, 2007 85.54 86.46 84.89 85.50 2,324,381 +0.10(+0.12%)
May 14, 2007 86.56 86.97 84.67 85.39 2,057,993 -0.78(-0.90%)
May 11, 2007 85.93 86.89 85.00 86.17 2,507,364 +2.00(+2.37%)
May 10, 2007 86.08 86.58 83.58 84.17 2,886,030 -2.82(-3.24%)
May 09, 2007 84.95 87.16 84.92 87.00 3,530,413 +2.12(+2.49%)
May 08, 2007 83.55 85.10 83.55 84.88 3,515,176 +1.26(+1.50%)
May 07, 2007 82.90 84.36 82.15 83.62 3,485,637 +2.31(+2.84%)
May 04, 2007 81.92 82.27 80.59 81.31 2,218,120 +0.22(+0.28%)
May 03, 2007 82.51 83.00 80.02 81.09 3,606,334 -0.77(-0.94%)
May 02, 2007 80.79 82.21 80.51 81.86 3,899,054 +1.98(+2.47%)
May 01, 2007 81.47 82.54 78.59 79.88 5,862,549 -2.10(-2.56%)
Apr 30, 2007 85.57 85.72 81.88 81.98 3,870,316 -3.31(-3.88%)
Apr 27, 2007 85.73 86.03 84.70 85.29 2,115,601 -0.44(-0.51%)
Apr 26, 2007 84.59 86.28 83.38 85.73 3,932,869 +1.27(+1.51%)
Apr 25, 2007 86.15 86.56 82.69 84.46 7,736,222 -3.64(-4.14%)
Apr 24, 2007 88.35 89.03 86.94 88.10 3,313,347 -0.76(-0.86%)
Apr 23, 2007 88.10 89.55 87.48 88.87 3,684,660 +1.30(+1.49%)
Apr 20, 2007 86.19 88.15 85.78 87.56 4,037,928 +2.54(+2.99%)
Apr 19, 2007 84.54 85.36 83.49 85.02 2,353,119 -0.34(-0.40%)
Apr 18, 2007 85.17 86.10 84.54 85.36 1,997,176 -0.18(-0.21%)
Apr 17, 2007 86.85 86.93 85.03 85.54 2,753,303 -1.34(-1.54%)
Apr 16, 2007 86.02 87.29 85.44 86.88 2,748,758 +1.77(+2.08%)
Apr 13, 2007 85.24 85.51 84.13 85.11 1,703,521 +0.49(+0.57%)
Apr 12, 2007 83.98 84.69 83.48 84.62 1,817,134 +1.17(+1.40%)
Apr 11, 2007 84.20 84.96 82.74 83.46 3,147,471 -0.49(-0.59%)
Apr 10, 2007 85.01 85.29 83.11 83.95 2,460,048 -0.85(-1.00%)
Apr 09, 2007 83.79 85.54 83.45 84.80 2,898,861 +1.86(+2.24%)
Apr 05, 2007 83.31 83.31 82.27 82.94 1,850,015 +0.04(+0.05%)
Apr 04, 2007 83.00 83.19 81.45 82.90 2,485,711 +0.67(+0.81%)
Apr 03, 2007 82.30 82.92 81.21 82.23 2,709,462 +0.78(+0.96%)
Apr 02, 2007 80.58 81.51 79.54 81.45 2,307,406 +1.63(+2.04%)
Mar 30, 2007 80.57 81.43 79.12 79.82 2,925,993 -0.75(-0.93%)
Mar 29, 2007 79.45 81.20 79.30 80.57 3,016,750 +1.94(+2.46%)
Mar 28, 2007 79.38 79.63 78.18 78.63 2,876,940 -1.35(-1.68%)
Mar 27, 2007 80.80 81.35 79.53 79.98 2,487,316 -1.29(-1.58%)
Mar 26, 2007 80.76 81.62 79.12 81.26 3,017,419 +0.46(+0.56%)
Mar 23, 2007 81.10 81.68 79.90 80.81 2,475,286 -0.29(-0.36%)
Mar 22, 2007 81.89 81.89 80.05 81.10 2,677,650 -0.13(-0.17%)
Mar 21, 2007 79.28 81.42 78.91 81.23 2,728,976 +1.94(+2.44%)
Mar 20, 2007 78.88 80.16 78.37 79.30 3,378,440 +0.94(+1.20%)
Mar 19, 2007 77.70 78.62 76.73 78.35 2,830,159 +1.82(+2.38%)
Mar 16, 2007 77.50 77.54 76.10 76.54 2,481,167 -0.55(-0.72%)
Mar 15, 2007 76.05 77.61 75.83 77.09 2,695,293 +1.25(+1.65%)
Mar 14, 2007 75.14 76.30 73.39 75.84 5,590,221 +0.86(+1.15%)
Mar 13, 2007 77.28 78.37 74.88 74.98 4,683,901 -2.61(-3.36%)
Mar 12, 2007 76.36 78.30 75.87 77.59 3,603,062 +1.14(+1.50%)
Mar 09, 2007 75.47 77.46 75.40 76.45 3,966,822 +2.44(+3.29%)
Mar 08, 2007 73.98 75.60 73.56 74.01 3,633,040 -0.22(-0.29%)
Mar 07, 2007 72.63 74.64 72.31 74.23 4,078,438 +3.66(+5.19%)
Mar 06, 2007 71.36 72.79 70.51 70.57 5,099,454 -11.43(-13.94%)
Mar 05, 2007 82.91 84.58 81.93 81.99 4,391,823 +6.76(+8.99%)
Mar 02, 2007 73.23 76.80 72.89 75.23 5,097,179 -1.23(-1.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback